Globe Industries Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10.100	10.250	10.100	10.250	10.070	37,001
2022-05-16	10.400	10.400	10.100	10.200	10.021	114,100
2022-05-13	10.350	10.400	10.350	10.400	10.218	11,001
2022-05-12	10.500	10.500	10.300	10.400	10.218	23,001
2022-05-11	10.450	10.450	10.450	10.450	10.267	9,000
2022-05-10	10.400	10.500	10.350	10.400	10.218	64,101
2022-05-09	10.650	10.650	10.450	10.450	10.267	60,017
2022-05-06	10.650	10.700	10.650	10.700	10.512	4,050
2022-05-05	10.700	10.800	10.700	10.800	10.611	21,041
2022-05-04	10.800	10.800	10.700	10.700	10.512	5,325
2022-05-03	10.700	10.800	10.700	10.800	10.611	2,100
2022-04-29	10.800	10.800	10.700	10.700	10.512	94,100
2022-04-28	10.800	10.900	10.800	10.800	10.611	19,646
2022-04-27	10.750	10.800	10.650	10.800	10.611	56,000
2022-04-26	10.850	10.850	10.750	10.750	10.561	22,010
2022-04-25	10.900	10.950	10.750	10.800	10.611	47,118
2022-04-22	10.800	10.900	10.800	10.850	10.660	20,000
2022-04-21	10.850	10.900	10.800	10.850	10.660	27,050
2022-04-20	10.850	10.850	10.800	10.850	10.660	11,220
2022-04-19	10.800	10.850	10.800	10.850	10.660	60,300
2022-04-18	10.900	10.900	10.800	10.800	10.611	20,047
2022-04-15	10.800	10.850	10.750	10.850	10.660	30,000
2022-04-14	10.750	10.900	10.700	10.850	10.660	52,000
2022-04-13	10.800	10.850	10.700	10.850	10.660	38,030
2022-04-12	10.650	10.800	10.600	10.800	10.611	21,000
2022-04-11	10.750	10.750	10.650	10.650	10.463	41,001
2022-04-08	10.700	10.800	10.700	10.750	10.561	43,411
2022-04-07	10.650	10.700	10.650	10.700	10.512	43,104
2022-04-06	10.700	10.700	10.550	10.700	10.512	182,050
2022-04-01	10.850	10.850	10.600	10.650	10.463	254,003
2022-03-31	10.850	10.850	10.800	10.850	10.660	20,000
2022-03-30	10.750	10.800	10.700	10.800	10.611	56,013
2022-03-29	10.900	10.900	10.650	10.700	10.512	332,231
2022-03-28	11.200	11.200	10.800	10.900	10.709	312,009
2022-03-25	11.350	11.400	11.250	11.250	11.053	93,100
2022-03-24	11.400	11.400	11.300	11.350	11.151	38,030
2022-03-23	11.350	11.400	11.300	11.400	11.200	55,312
2022-03-22	11.300	11.450	11.250	11.350	11.151	32,190
2022-03-21	11.200	11.300	11.200	11.300	11.102	2,000
2022-03-18	11.250	11.250	11.200	11.200	11.004	12,001
2022-03-17	11.250	11.300	11.200	11.250	11.053	35,001
2022-03-16	11.250	11.250	11.150	11.150	10.954	22,005
2022-03-15	11.300	11.300	11.250	11.250	11.053	10,000
2022-03-14	11.250	11.300	11.200	11.300	11.102	30,206
2022-03-11	11.300	11.350	11.100	11.350	11.151	81,001
2022-03-10	11.200	11.350	11.200	11.350	11.151	93,400
2022-03-09	11.150	11.200	11.150	11.200	11.004	31,004
2022-03-08	11.150	11.200	11.100	11.150	10.954	61,065
2022-03-07	11.300	11.350	11.100	11.200	11.004	105,500
2022-03-04	11.400	11.400	11.350	11.350	11.151	4,034
2022-03-03	11.400	11.450	11.300	11.400	11.200	27,066
2022-03-02	11.350	11.400	11.300	11.300	11.102	41,001
2022-03-01	11.300	11.350	11.300	11.350	11.151	23,001
2022-02-25	11.400	11.400	11.200	11.350	11.151	13,000
2022-02-24	11.350	11.400	11.200	11.250	11.053	62,001
2022-02-23	11.400	11.400	11.300	11.350	11.151	18,000
2022-02-22	11.500	11.500	11.250	11.300	11.102	129,004
2022-02-21	11.600	11.600	11.500	11.550	11.347	33,004
2022-02-18	11.600	11.650	11.600	11.650	11.446	28,005
2022-02-17	11.650	11.750	11.600	11.700	11.495	131,000

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-19	0.2000 TWD
2021-08-17	0.3000 TWD
2020-08-24	0.3000 TWD
2019-08-26	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.